SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.99	27.76	22.91	27.76	27.76	20.02%	180,389,300
Jun 17, 2026	22.73	23.49	22.07	23.13	23.13	2.07%	175,236,400
Jun 16, 2026	20.84	23.87	20.84	22.66	22.66	8.79%	183,243,000
Jun 15, 2026	20.01	21.63	20.00	20.83	20.83	6.38%	136,436,000
Jun 12, 2026	21.45	21.86	19.40	19.58	19.58	-5.91%	155,280,298
Jun 11, 2026	21.69	22.80	20.46	20.81	20.81	-5.75%	175,870,101
Jun 10, 2026	23.76	24.09	21.85	22.08	22.08	-8.95%	166,971,308
Jun 9, 2026	23.49	24.81	22.01	24.25	24.25	5.28%	224,319,889
Jun 8, 2026	23.60	25.33	22.88	23.14	23.03	3.86%	250,573,537
Jun 5, 2026	19.45	23.36	19.44	22.28	22.18	14.43%	269,255,900
Jun 4, 2026	17.70	19.66	17.68	19.47	19.38	8.23%	197,449,200
Jun 3, 2026	16.12	18.72	15.92	17.99	17.91	10.30%	191,388,900
Jun 2, 2026	15.80	16.73	15.57	16.31	16.23	5.50%	149,548,400
Jun 1, 2026	15.55	16.50	15.36	15.46	15.39	5.96%	140,408,600
May 29, 2026	15.53	16.25	14.48	14.59	14.52	-4.14%	106,226,600
May 28, 2026	14.32	15.43	14.11	15.22	15.15	4.39%	105,484,500
May 27, 2026	14.60	15.02	14.30	14.58	14.51	-0.14%	83,519,250
May 26, 2026	14.72	15.28	14.38	14.60	14.53	-2.60%	104,723,300
May 25, 2026	13.80	15.13	13.67	14.99	14.92	6.09%	135,746,800
May 22, 2026	13.63	14.20	13.55	14.13	14.06	5.84%	69,269,740
May 21, 2026	14.16	14.35	13.30	13.35	13.29	-4.44%	72,251,100
May 20, 2026	14.08	14.25	13.75	13.97	13.91	0.36%	67,421,080
May 19, 2026	13.36	13.93	13.32	13.92	13.86	3.65%	61,199,990
May 18, 2026	13.41	13.60	13.18	13.43	13.37	2.28%	43,262,650
May 15, 2026	13.37	13.51	13.02	13.13	13.07	-0.91%	40,116,360
May 14, 2026	13.72	13.77	13.20	13.25	13.19	-2.86%	43,812,150
May 13, 2026	13.30	13.68	13.22	13.64	13.58	1.04%	44,030,870
May 12, 2026	13.39	13.72	13.21	13.50	13.44	0.82%	48,273,890
May 11, 2026	13.14	13.41	13.10	13.39	13.33	2.21%	48,711,060
May 8, 2026	13.00	13.14	12.85	13.10	13.04	-	32,471,330
May 7, 2026	12.81	13.17	12.69	13.10	13.04	2.34%	43,761,220
May 6, 2026	12.60	12.93	12.60	12.80	12.74	2.73%	35,512,460
Apr 30, 2026	12.55	12.74	12.37	12.46	12.40	-0.88%	26,799,090
Apr 29, 2026	12.41	12.72	12.40	12.57	12.51	0.48%	28,558,530
Apr 28, 2026	12.58	12.71	12.36	12.51	12.45	-1.34%	33,397,290
Apr 27, 2026	12.21	13.14	12.20	12.68	12.62	6.64%	55,823,410
Apr 24, 2026	12.14	12.34	11.77	11.89	11.84	-1.33%	26,900,090
Apr 23, 2026	12.50	12.56	11.91	12.05	11.99	-5.27%	46,882,160
Apr 22, 2026	12.35	12.99	12.22	12.72	12.66	4.09%	49,098,760
Apr 21, 2026	12.35	12.36	12.09	12.22	12.16	-1.77%	24,206,590
Apr 20, 2026	12.50	12.65	12.42	12.44	12.38	-0.88%	21,492,050
Apr 17, 2026	12.36	12.65	12.34	12.55	12.49	1.13%	19,918,350
Apr 16, 2026	12.22	12.45	12.19	12.41	12.35	1.47%	19,798,400
Apr 15, 2026	12.45	12.62	12.19	12.23	12.17	-1.21%	23,716,220
Apr 14, 2026	12.28	12.50	12.18	12.38	12.32	1.39%	27,854,030
Apr 13, 2026	11.80	12.48	11.78	12.21	12.15	2.52%	31,435,950
Apr 10, 2026	11.85	12.10	11.83	11.91	11.85	1.71%	25,292,090
Apr 9, 2026	11.59	11.82	11.57	11.71	11.66	-0.76%	28,195,670
Apr 8, 2026	11.47	11.84	11.39	11.80	11.75	5.92%	42,318,490
Apr 7, 2026	11.01	11.20	10.94	11.14	11.09	2.20%	22,017,070